Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 12.03 | 12.05 | 11.87 | 11.87 | 11.87 | 2,500 |
20 May 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
17 May 2024 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | 355 |
16 May 2024 | 12.23 | 12.65 | 12.23 | 12.65 | 12.65 | - |
16 May 2024 | 0.98 Dividend | |||||
15 May 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.15 | - |
14 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.26 | - |
13 May 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.25 | - |
10 May 2024 | 13.05 | 13.05 | 13.02 | 13.02 | 12.05 | - |
09 May 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.05 | - |
08 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.75 | - |
07 May 2024 | 13.05 | 13.50 | 13.05 | 13.06 | 12.08 | 75 |
06 May 2024 | 12.74 | 12.76 | 12.74 | 12.76 | 11.81 | 550 |
03 May 2024 | 12.32 | 12.36 | 12.32 | 12.36 | 11.44 | - |
02 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.46 | - |
30 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 11.85 | - |
29 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.40 | - |
26 Apr 2024 | 12.65 | 12.76 | 12.65 | 12.76 | 11.80 | - |
25 Apr 2024 | 12.44 | 12.44 | 12.43 | 12.43 | 11.50 | - |
24 Apr 2024 | 12.46 | 12.48 | 12.46 | 12.48 | 11.55 | - |
23 Apr 2024 | 12.19 | 12.29 | 12.19 | 12.29 | 11.37 | - |
22 Apr 2024 | 12.06 | 12.10 | 12.06 | 12.10 | 11.20 | - |
19 Apr 2024 | 11.86 | 11.87 | 11.86 | 11.87 | 10.98 | - |
18 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.29 | - |
17 Apr 2024 | 12.09 | 12.15 | 12.09 | 12.15 | 11.24 | - |
16 Apr 2024 | 12.24 | 12.80 | 12.24 | 12.25 | 11.34 | 400 |
15 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 11.86 | - |
12 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.04 | - |
11 Apr 2024 | 12.82 | 12.88 | 12.82 | 12.88 | 11.91 | - |
10 Apr 2024 | 12.69 | 12.69 | 12.65 | 12.65 | 11.70 | - |
09 Apr 2024 | 12.56 | 12.56 | 12.54 | 12.54 | 11.60 | - |
08 Apr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.24 | - |
05 Apr 2024 | 12.12 | 12.15 | 12.07 | 12.15 | 11.24 | 300 |
04 Apr 2024 | 11.78 | 11.89 | 11.78 | 11.89 | 11.00 | - |
03 Apr 2024 | 11.88 | 11.88 | 11.86 | 11.86 | 10.97 | - |
02 Apr 2024 | 12.22 | 12.22 | 12.19 | 12.19 | 11.28 | - |
28 Mar 2024 | 12.34 | 12.84 | 12.34 | 12.34 | 11.42 | 100 |
27 Mar 2024 | 12.64 | 12.82 | 12.64 | 12.82 | 11.86 | - |
26 Mar 2024 | 12.52 | 12.52 | 12.40 | 12.40 | 11.47 | 250 |
25 Mar 2024 | 12.12 | 12.12 | 12.06 | 12.06 | 11.16 | 700 |
22 Mar 2024 | 12.04 | 12.06 | 11.96 | 11.96 | 11.07 | 1,484 |
21 Mar 2024 | 12.04 | 12.16 | 12.04 | 12.16 | 11.25 | - |
20 Mar 2024 | 11.68 | 11.82 | 11.68 | 11.82 | 10.94 | - |
19 Mar 2024 | 11.76 | 11.84 | 11.76 | 11.84 | 10.96 | - |
18 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.05 | - |
15 Mar 2024 | 11.78 | 11.84 | 11.78 | 11.84 | 10.96 | - |
14 Mar 2024 | 11.50 | 11.50 | 11.48 | 11.48 | 10.62 | - |
13 Mar 2024 | 11.38 | 11.42 | 11.38 | 11.42 | 10.57 | - |
12 Mar 2024 | 11.24 | 11.32 | 11.24 | 11.32 | 10.48 | 120 |
11 Mar 2024 | 11.38 | 11.46 | 11.38 | 11.46 | 10.60 | - |
08 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 9.99 | - |
07 Mar 2024 | 10.70 | 10.84 | 10.70 | 10.84 | 10.03 | - |
06 Mar 2024 | 10.82 | 10.82 | 10.60 | 10.60 | 9.81 | 400 |
05 Mar 2024 | 10.02 | 10.40 | 10.02 | 10.02 | 9.27 | 82 |
04 Mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 9.61 | - |
01 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 8.79 | - |
29 Feb 2024 | 9.77 | 9.83 | 9.77 | 9.83 | 9.10 | - |
28 Feb 2024 | 9.69 | 10.14 | 9.68 | 9.68 | 8.96 | 25 |
27 Feb 2024 | 9.91 | 9.91 | 9.75 | 9.75 | 9.02 | - |
26 Feb 2024 | 10.00 | 10.44 | 10.00 | 10.44 | 9.66 | 150 |
23 Feb 2024 | 9.87 | 9.90 | 9.87 | 9.90 | 9.16 | - |
22 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.11 | - |
21 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.29 | - |
20 Feb 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 8.89 | - |
19 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 8.83 | - |
16 Feb 2024 | 9.85 | 9.85 | 9.82 | 9.82 | 9.09 | - |
15 Feb 2024 | 9.83 | 9.83 | 9.77 | 9.77 | 9.04 | - |
14 Feb 2024 | 9.89 | 9.96 | 9.89 | 9.96 | 9.22 | 2,100 |
13 Feb 2024 | 9.71 | 9.71 | 9.55 | 9.55 | 8.84 | - |
12 Feb 2024 | 9.59 | 9.70 | 9.59 | 9.70 | 8.98 | - |
09 Feb 2024 | 9.60 | 9.60 | 9.57 | 9.57 | 8.86 | - |
08 Feb 2024 | 9.76 | 9.76 | 9.74 | 9.74 | 9.01 | - |
07 Feb 2024 | 10.00 | 10.04 | 10.00 | 10.04 | 9.29 | - |
06 Feb 2024 | 9.76 | 10.24 | 9.76 | 10.24 | 9.48 | 170 |
05 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.00 | - |
02 Feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.20 | - |
01 Feb 2024 | 9.99 | 9.99 | 9.72 | 9.72 | 8.99 | - |
31 Jan 2024 | 9.59 | 9.59 | 9.57 | 9.57 | 8.86 | - |
30 Jan 2024 | 9.82 | 9.86 | 9.82 | 9.86 | 9.12 | - |
29 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.44 | - |
26 Jan 2024 | 10.30 | 10.32 | 10.30 | 10.32 | 9.55 | - |
25 Jan 2024 | 10.24 | 10.32 | 10.24 | 10.32 | 9.55 | - |
24 Jan 2024 | 10.24 | 10.24 | 10.20 | 10.20 | 9.44 | - |
23 Jan 2024 | 10.12 | 10.36 | 10.12 | 10.36 | 9.59 | - |
22 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 8.74 | - |
19 Jan 2024 | 9.70 | 9.78 | 9.70 | 9.78 | 9.05 | - |
18 Jan 2024 | 9.64 | 9.64 | 9.58 | 9.58 | 8.86 | 100 |
17 Jan 2024 | 9.66 | 9.66 | 9.65 | 9.65 | 8.93 | - |
16 Jan 2024 | 9.81 | 9.81 | 9.68 | 9.68 | 8.96 | - |
15 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.09 | - |
12 Jan 2024 | 9.85 | 9.85 | 9.80 | 9.80 | 9.07 | - |
11 Jan 2024 | 9.90 | 9.90 | 9.87 | 9.87 | 9.13 | - |
10 Jan 2024 | 10.34 | 10.34 | 10.06 | 10.06 | 9.31 | 100 |
09 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.11 | - |
08 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.11 | - |
05 Jan 2024 | 9.92 | 9.92 | 9.89 | 9.89 | 9.15 | - |
04 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.25 | - |
03 Jan 2024 | 10.12 | 10.16 | 10.12 | 10.16 | 9.40 | - |
02 Jan 2024 | 10.48 | 10.70 | 10.38 | 10.38 | 9.61 | 1,267 |
29 Dec 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 9.61 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |